Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.23 | 27.28 | 27.23 | 27.25 | 166,418 | +0.00(+0.02%) |
Sep 27, 2018 | 27.27 | 27.30 | 27.24 | 27.24 | 174,823 | -0.02(-0.08%) |
Sep 26, 2018 | 27.26 | 27.33 | 27.24 | 27.26 | 89,676 | +0.01(+0.03%) |
Sep 25, 2018 | 27.25 | 27.28 | 27.23 | 27.26 | 93,751 | +0.05(+0.20%) |
Sep 24, 2018 | 27.20 | 27.25 | 27.15 | 27.20 | 176,152 | -0.08(-0.29%) |
Sep 21, 2018 | 27.29 | 27.30 | 27.25 | 27.28 | 435,325 | +0.01(+0.03%) |
Sep 20, 2018 | 27.23 | 27.27 | 27.22 | 27.27 | 243,486 | +0.11(+0.39%) |
Sep 19, 2018 | 27.16 | 27.21 | 27.16 | 27.17 | 89,370 | -0.02(-0.07%) |
Sep 18, 2018 | 27.16 | 27.18 | 27.14 | 27.18 | 247,651 | +0.06(+0.23%) |
Sep 17, 2018 | 27.16 | 27.33 | 27.10 | 27.12 | 96,324 | -0.04(-0.16%) |
Sep 14, 2018 | 27.18 | 27.19 | 27.13 | 27.17 | 155,030 | +0.04(+0.16%) |
Sep 13, 2018 | 27.14 | 27.25 | 27.12 | 27.12 | 122,129 | +0.03(+0.12%) |
Sep 12, 2018 | 27.06 | 27.10 | 27.01 | 27.09 | 98,911 | +0.03(+0.11%) |
Sep 11, 2018 | 27.02 | 27.07 | 26.96 | 27.06 | 598,374 | +0.04(+0.13%) |
Sep 10, 2018 | 27.07 | 27.08 | 27.02 | 27.02 | 628,793 | +0.00(+0.00%) |
Sep 07, 2018 | 27.05 | 27.08 | 27.01 | 27.02 | 137,103 | -0.06(-0.23%) |
Sep 06, 2018 | 27.13 | 27.15 | 27.05 | 27.09 | 123,146 | -0.03(-0.10%) |
Sep 05, 2018 | 27.19 | 27.19 | 27.08 | 27.11 | 174,954 | -0.10(-0.36%) |
Sep 04, 2018 | 27.25 | 27.25 | 27.15 | 27.21 | 118,188 | -0.05(-0.20%) |
Aug 31, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.03(+0.10%) | |
Aug 30, 2018 | 27.30 | 27.34 | 27.23 | 27.24 | 108,238 | -0.09(-0.32%) |
Aug 29, 2018 | 27.26 | 27.33 | 27.26 | 27.33 | 92,444 | +0.04(+0.13%) |
Aug 28, 2018 | 27.34 | 27.34 | 27.26 | 27.29 | 273,797 | -0.03(-0.10%) |
Aug 27, 2018 | 27.27 | 27.32 | 27.27 | 27.32 | 83,585 | +0.10(+0.36%) |
Aug 24, 2018 | 27.15 | 27.24 | 27.15 | 27.22 | 64,379 | +0.08(+0.29%) |
Aug 23, 2018 | 27.16 | 27.20 | 27.12 | 27.14 | 75,545 | -0.03(-0.10%) |
Aug 22, 2018 | 27.13 | 27.20 | 27.13 | 27.17 | 70,529 | -0.01(-0.03%) |
Aug 21, 2018 | 27.14 | 27.18 | 27.13 | 27.18 | 94,115 | +0.07(+0.26%) |
Aug 20, 2018 | 27.09 | 27.26 | 27.05 | 27.10 | 98,196 | +0.06(+0.23%) |
Aug 17, 2018 | 27.01 | 27.06 | 27.00 | 27.04 | 120,980 | +0.04(+0.13%) |
Aug 16, 2018 | 27.02 | 27.04 | 27.00 | 27.01 | 78,022 | +0.06(+0.23%) |
Aug 15, 2018 | 27.01 | 27.01 | 26.92 | 26.94 | 94,424 | -0.11(-0.39%) |
Aug 14, 2018 | 27.08 | 27.09 | 27.03 | 27.05 | 140,274 | +0.02(+0.07%) |
Aug 13, 2018 | 27.10 | 27.10 | 27.02 | 27.03 | 111,664 | -0.10(-0.36%) |
Aug 10, 2018 | 27.10 | 27.15 | 27.08 | 27.13 | 94,258 | -0.05(-0.20%) |
Aug 09, 2018 | 27.16 | 27.23 | 27.16 | 27.18 | 104,735 | -0.01(-0.03%) |
Aug 08, 2018 | 27.21 | 27.25 | 27.16 | 27.19 | 67,089 | +0.00(+0.00%) |
Aug 07, 2018 | 27.19 | 27.24 | 27.19 | 27.19 | 99,686 | +0.02(+0.07%) |
Aug 06, 2018 | 27.20 | 27.20 | 27.12 | 27.18 | 100,354 | -0.02(-0.07%) |
Aug 03, 2018 | 27.14 | 27.19 | 27.13 | 27.19 | 97,302 | +0.05(+0.20%) |
Aug 02, 2018 | 27.17 | 27.17 | 27.09 | 27.14 | 78,629 | +0.00(+0.00%) |
Aug 01, 2018 | 27.13 | 27.23 | 27.11 | 27.14 | 193,337 | -0.05(-0.20%) |
Jul 31, 2018 | 27.19 | 27.22 | 27.15 | 27.19 | 62,052 | +0.04(+0.16%) |
Jul 30, 2018 | 27.21 | 27.21 | 27.13 | 27.15 | 103,192 | -0.05(-0.20%) |
Jul 27, 2018 | 27.26 | 27.30 | 27.18 | 27.20 | 125,264 | -0.05(-0.18%) |
Jul 26, 2018 | 27.21 | 27.27 | 27.21 | 27.25 | 71,363 | +0.01(+0.02%) |
Jul 25, 2018 | 27.20 | 27.26 | 27.18 | 27.25 | 100,841 | +0.10(+0.36%) |
Jul 24, 2018 | 27.18 | 27.24 | 27.15 | 27.15 | 171,180 | +0.01(+0.04%) |
Jul 23, 2018 | 27.16 | 27.16 | 27.09 | 27.14 | 83,056 | -0.01(-0.04%) |
Jul 20, 2018 | 27.17 | 27.17 | 27.13 | 27.15 | 60,310 | +0.02(+0.07%) |
Jul 19, 2018 | 27.15 | 27.15 | 27.10 | 27.13 | 139,082 | -0.02(-0.07%) |
Jul 18, 2018 | 27.15 | 27.18 | 27.13 | 27.15 | 123,067 | +0.00(+0.00%) |
Jul 17, 2018 | 27.08 | 27.18 | 27.08 | 27.15 | 49,630 | +0.03(+0.10%) |
Jul 16, 2018 | 27.18 | 27.18 | 27.10 | 27.12 | 259,695 | -0.03(-0.11%) |
Jul 13, 2018 | 27.11 | 27.17 | 27.11 | 27.15 | 53,799 | +0.03(+0.11%) |
Jul 12, 2018 | 27.09 | 27.15 | 27.09 | 27.12 | 170,735 | +0.08(+0.30%) |
Jul 11, 2018 | 27.11 | 27.12 | 27.02 | 27.04 | 95,115 | -0.11(-0.39%) |
Jul 10, 2018 | 27.14 | 27.17 | 27.12 | 27.15 | 86,113 | +0.02(+0.07%) |
Jul 09, 2018 | 27.10 | 27.16 | 27.10 | 27.13 | 408,579 | +0.05(+0.20%) |
Jul 06, 2018 | 26.97 | 27.08 | 26.97 | 27.08 | 89,517 | +0.11(+0.39%) |
Jul 05, 2018 | 26.88 | 26.98 | 26.88 | 26.97 | 113,867 | +0.05(+0.20%) |
Jul 03, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) |